33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250502 | 192100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 3 | 20250502 | 192000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 4 | 20250502 | 191900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 5 | 20250502 | 191800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 6 | 20250502 | 191700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 7 | 20250502 | 191600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 8 | 20250502 | 191500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 9 | 20250502 | 191400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 10 | 20250502 | 191300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 11 | 20250502 | 191200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 12 | 20250502 | 191100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 13 | 20250502 | 191000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 14 | 20250502 | 190900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 15 | 20250502 | 190800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 16 | 20250502 | 190700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 17 | 20250502 | 190600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 18 | 20250502 | 190500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 19 | 20250502 | 190400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 20 | 20250502 | 190300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 21 | 20250502 | 190200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 22 | 20250502 | 190100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 23 | 20250502 | 190000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 24 | 20250502 | 185900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 25 | 20250502 | 185800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 26 | 20250502 | 185700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 27 | 20250502 | 185600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 28 | 20250502 | 185500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 29 | 20250502 | 185400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 30 | 20250502 | 185300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 31 | 20250502 | 185200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 32 | 20250502 | 185100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 33 | 20250502 | 185000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 34 | 20250502 | 184900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 35 | 20250502 | 184800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 36 | 20250502 | 184700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 37 | 20250502 | 184600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 38 | 20250502 | 184500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 39 | 20250502 | 184400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 40 | 20250502 | 184300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 41 | 20250502 | 184200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 42 | 20250502 | 184100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 43 | 20250502 | 184000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 44 | 20250502 | 183900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 45 | 20250502 | 183800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 46 | 20250502 | 183700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 47 | 20250502 | 183600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 48 | 20250502 | 183500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 49 | 20250502 | 183400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 50 | 20250502 | 183300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 51 | 20250502 | 183200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 52 | 20250502 | 183100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 53 | 20250502 | 183000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 54 | 20250502 | 182900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 55 | 20250502 | 182800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 56 | 20250502 | 182700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 57 | 20250502 | 182600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 58 | 20250502 | 182500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 59 | 20250502 | 182400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 60 | 20250502 | 182300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 61 | 20250502 | 182200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 62 | 20250502 | 182100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 63 | 20250502 | 182000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 64 | 20250502 | 181900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 65 | 20250502 | 181800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 66 | 20250502 | 181700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 67 | 20250502 | 181600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 68 | 20250502 | 181500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 69 | 20250502 | 181400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 70 | 20250502 | 181300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 71 | 20250502 | 181200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 72 | 20250502 | 181100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 73 | 20250502 | 181000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 74 | 20250502 | 180900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 75 | 20250502 | 180800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 76 | 20250502 | 180700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 77 | 20250502 | 180600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 78 | 20250502 | 180500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 79 | 20250502 | 180400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 80 | 20250502 | 180300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 81 | 20250502 | 180200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 82 | 20250502 | 180100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 83 | 20250502 | 180000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 84 | 20250502 | 175900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 85 | 20250502 | 175800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 86 | 20250502 | 175700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 87 | 20250502 | 175600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 88 | 20250502 | 175500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 89 | 20250502 | 175400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 90 | 20250502 | 175300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 91 | 20250502 | 175200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 92 | 20250502 | 175100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 93 | 20250502 | 175000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 94 | 20250502 | 174900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 95 | 20250502 | 174800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 96 | 20250502 | 174700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 97 | 20250502 | 174600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 98 | 20250502 | 174500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 99 | 20250502 | 174400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 100 | 20250502 | 174300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 101 | 20250502 | 174200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 102 | 20250502 | 174100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 103 | 20250502 | 174000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 104 | 20250502 | 173900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 105 | 20250502 | 173800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 106 | 20250502 | 173700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 107 | 20250502 | 173600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 108 | 20250502 | 173500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 109 | 20250502 | 173400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 110 | 20250502 | 173300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 111 | 20250502 | 173200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 112 | 20250502 | 173100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 113 | 20250502 | 173000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 114 | 20250502 | 172900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 115 | 20250502 | 172800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 116 | 20250502 | 172700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 117 | 20250502 | 172600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 118 | 20250502 | 172500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 119 | 20250502 | 172400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 120 | 20250502 | 172300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 121 | 20250502 | 172200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 122 | 20250502 | 172100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 123 | 20250502 | 172000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 124 | 20250502 | 171900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 125 | 20250502 | 171800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 126 | 20250502 | 171700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 127 | 20250502 | 171600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 128 | 20250502 | 171500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 129 | 20250502 | 171400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 130 | 20250502 | 171300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 131 | 20250502 | 171200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 132 | 20250502 | 171100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 133 | 20250502 | 171000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 134 | 20250502 | 170900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 135 | 20250502 | 170800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 136 | 20250502 | 170700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 137 | 20250502 | 170600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 138 | 20250502 | 170500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 139 | 20250502 | 170400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 140 | 20250502 | 170300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 141 | 20250502 | 170200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 142 | 20250502 | 170100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 143 | 20250502 | 170000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 144 | 20250502 | 165900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 145 | 20250502 | 165800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 146 | 20250502 | 165700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 147 | 20250502 | 165600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 148 | 20250502 | 165500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 149 | 20250502 | 165400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 150 | 20250502 | 165300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 151 | 20250502 | 165200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 152 | 20250502 | 165100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 153 | 20250502 | 165000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 154 | 20250502 | 164900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 155 | 20250502 | 164800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 156 | 20250502 | 164700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 157 | 20250502 | 164600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 158 | 20250502 | 164500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 159 | 20250502 | 164400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 160 | 20250502 | 164300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 161 | 20250502 | 164200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 162 | 20250502 | 164100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 163 | 20250502 | 164000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 164 | 20250502 | 163900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 165 | 20250502 | 163800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 166 | 20250502 | 163700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 167 | 20250502 | 163600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 168 | 20250502 | 163500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 169 | 20250502 | 163400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 170 | 20250502 | 163300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 171 | 20250502 | 163200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 172 | 20250502 | 163100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 173 | 20250502 | 163000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 174 | 20250502 | 162900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 175 | 20250502 | 162800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 176 | 20250502 | 162700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 177 | 20250502 | 162600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 178 | 20250502 | 162500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 179 | 20250502 | 162400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 180 | 20250502 | 162300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 181 | 20250502 | 162200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 182 | 20250502 | 162100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 183 | 20250502 | 162000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 184 | 20250502 | 161900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 185 | 20250502 | 161800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 186 | 20250502 | 161700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 187 | 20250502 | 161600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20250502 | 161500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20250502 | 161400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20250502 | 161300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20250502 | 161200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20250502 | 161100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20250502 | 161000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20250502 | 160900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20250502 | 160800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20250502 | 160700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20250502 | 160600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 198 | 20250502 | 160500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 199 | 20250502 | 160400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 200 | 20250502 | 160300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 201 | 20250502 | 160200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 202 | 20250502 | 160100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 203 | 20250502 | 160000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 204 | 20250502 | 155900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250502 | 155800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250502 | 155700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250502 | 155600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250502 | 155500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250502 | 155400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250502 | 155300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250502 | 155200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250502 | 155100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 213 | 20250502 | 155000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250502 | 154900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 215 | 20250502 | 154800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 216 | 20250502 | 154700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 217 | 20250502 | 154600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 218 | 20250502 | 154500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 219 | 20250502 | 154400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 220 | 20250502 | 154300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 221 | 20250502 | 154200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 222 | 20250502 | 154100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 223 | 20250502 | 154000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 224 | 20250502 | 153900 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 225 | 20250502 | 153800 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 226 | 20250502 | 153700 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 227 | 20250502 | 153600 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 228 | 20250502 | 153500 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 229 | 20250502 | 153400 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 230 | 20250502 | 153300 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 231 | 20250502 | 153200 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 232 | 20250502 | 153100 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 0 |
| 233 | 20250502 | 153000 | 6520707325 | 24800 | 24800 | 24800 | 24800 | 1452 |
| 234 | 20250502 | 152900 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 235 | 20250502 | 152800 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 236 | 20250502 | 152700 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 237 | 20250502 | 152600 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 238 | 20250502 | 152500 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 239 | 20250502 | 152400 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 240 | 20250502 | 152300 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 241 | 20250502 | 152200 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 242 | 20250502 | 152100 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 243 | 20250502 | 152000 | 6484697725 | 25000 | 25000 | 25000 | 25000 | 0 |
| 244 | 20250502 | 151900 | 6484697725 | 25000 | 25000 | 25000 | 24600 | 754 |
| 245 | 20250502 | 151800 | 6465988575 | 25000 | 24900 | 25050 | 24900 | 171 |
| 246 | 20250502 | 151700 | 6461726675 | 25050 | 25000 | 25050 | 25000 | 11 |
| 247 | 20250502 | 151600 | 6461451175 | 25050 | 24850 | 25100 | 24850 | 596 |
| 248 | 20250502 | 151500 | 6446583325 | 24850 | 24850 | 24850 | 24850 | 0 |
| 249 | 20250502 | 151400 | 6446583325 | 24850 | 24800 | 24850 | 24750 | 444 |
| 250 | 20250502 | 151300 | 6435572925 | 24850 | 24700 | 24850 | 24700 | 194 |
| 251 | 20250502 | 151200 | 6430762375 | 24750 | 24700 | 24750 | 24700 | 6 |
| 252 | 20250502 | 151100 | 6430614125 | 24800 | 24800 | 24800 | 24700 | 53 |
| 253 | 20250502 | 151000 | 6429304625 | 24800 | 24800 | 24800 | 24700 | 48 |
| 254 | 20250502 | 150900 | 6428118625 | 24850 | 24700 | 24850 | 24700 | 113 |
| 255 | 20250502 | 150800 | 6425317025 | 24600 | 24750 | 24800 | 24600 | 248 |
| 256 | 20250502 | 150700 | 6419176875 | 24750 | 24650 | 24750 | 24500 | 1564 |
| 257 | 20250502 | 150600 | 6380666575 | 24650 | 24700 | 24750 | 24500 | 1154 |
| 258 | 20250502 | 150500 | 6352287525 | 24700 | 24700 | 24800 | 24700 | 328 |
| 259 | 20250502 | 150400 | 6344177825 | 24700 | 24800 | 24850 | 24600 | 3264 |
| 260 | 20250502 | 150300 | 6263701675 | 24850 | 24900 | 24950 | 24850 | 28 |
| 261 | 20250502 | 150200 | 6263005125 | 24950 | 24900 | 24950 | 24800 | 31 |
| 262 | 20250502 | 150100 | 6262234775 | 24950 | 24850 | 24950 | 24850 | 2 |
| 263 | 20250502 | 150000 | 6262184975 | 25000 | 25000 | 25000 | 25000 | 1 |
| 264 | 20250502 | 145900 | 6262159975 | 24950 | 24850 | 24950 | 24800 | 283 |
| 265 | 20250502 | 145800 | 6255136725 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20250502 | 145700 | 6255136725 | 24950 | 24950 | 24950 | 24800 | 135 |
| 267 | 20250502 | 145600 | 6251781725 | 24850 | 24900 | 24950 | 24850 | 435 |
| 268 | 20250502 | 145500 | 6240961425 | 24900 | 24900 | 24900 | 24850 | 164 |
| 269 | 20250502 | 145400 | 6236885450 | 24900 | 24875 | 24900 | 24875 | 2 |
| 270 | 20250502 | 145300 | 6236835675 | 24950 | 24850 | 24950 | 24800 | 79 |
| 271 | 20250502 | 145200 | 6234872825 | 24950 | 25000 | 25000 | 24800 | 27 |
| 272 | 20250502 | 145100 | 6234201575 | 25050 | 25050 | 25050 | 25050 | 0 |
| 273 | 20250502 | 145000 | 6234201575 | 25050 | 25050 | 25050 | 25050 | 0 |
| 274 | 20250502 | 144900 | 6234201575 | 25050 | 24950 | 25050 | 24800 | 706 |
| 275 | 20250502 | 144800 | 6216669225 | 24850 | 24800 | 24950 | 24800 | 138 |
| 276 | 20250502 | 144700 | 6213246525 | 24950 | 24950 | 24950 | 24800 | 547 |
| 277 | 20250502 | 144600 | 6199679425 | 24850 | 24900 | 25000 | 24800 | 278 |
| 278 | 20250502 | 144500 | 6192768025 | 25000 | 24950 | 25000 | 24950 | 23 |
| 279 | 20250502 | 144400 | 6192193775 | 25000 | 25000 | 25000 | 25000 | 0 |
| 280 | 20250502 | 144300 | 6192193775 | 25000 | 24950 | 25000 | 24850 | 627 |
| 281 | 20250502 | 144200 | 6176576475 | 25050 | 25050 | 25050 | 25050 | 27 |
| 282 | 20250502 | 144100 | 6175900125 | 25150 | 25150 | 25150 | 25150 | 0 |
| 283 | 20250502 | 144000 | 6175900125 | 25150 | 25150 | 25150 | 25150 | 0 |
| 284 | 20250502 | 143900 | 6175900125 | 25150 | 25150 | 25150 | 25150 | 0 |
| 285 | 20250502 | 143800 | 6175900125 | 25150 | 25100 | 25150 | 25100 | 2 |
| 286 | 20250502 | 143700 | 6175849875 | 25150 | 25100 | 25200 | 24900 | 442 |
| 287 | 20250502 | 143600 | 6164799075 | 25250 | 25100 | 25250 | 25100 | 4 |
| 288 | 20250502 | 143500 | 6164698375 | 25100 | 25300 | 25350 | 25100 | 82 |
| 289 | 20250502 | 143400 | 6162623275 | 25300 | 25200 | 25300 | 25200 | 240 |
| 290 | 20250502 | 143300 | 6156564975 | 25200 | 25050 | 25250 | 25050 | 165 |
| 291 | 20250502 | 143200 | 6152410775 | 25050 | 25200 | 25250 | 25050 | 490 |
| 292 | 20250502 | 143100 | 6140125125 | 25250 | 25250 | 25250 | 25100 | 128 |
| 293 | 20250502 | 143000 | 6136907625 | 25200 | 25200 | 25300 | 25200 | 77 |
| 294 | 20250502 | 142900 | 6134967075 | 25200 | 25350 | 25350 | 25200 | 173 |
| 295 | 20250502 | 142800 | 6130604325 | 25200 | 25300 | 25350 | 25200 | 654 |
| 296 | 20250502 | 142700 | 6114030325 | 25300 | 25300 | 25300 | 25300 | 2 |
| 297 | 20250502 | 142600 | 6113979725 | 25300 | 25300 | 25300 | 25150 | 5 |
| 298 | 20250502 | 142500 | 6113853525 | 25300 | 25300 | 25350 | 25300 | 63 |
| 299 | 20250502 | 142400 | 6112259525 | 25350 | 25300 | 25350 | 25150 | 93 |
| 300 | 20250502 | 142300 | 6109906525 | 25300 | 25250 | 25350 | 25250 | 707 |
| 301 | 20250502 | 142200 | 6092017725 | 25250 | 25150 | 25250 | 25150 | 18 |
| 302 | 20250502 | 142100 | 6091564625 | 25150 | 25150 | 25150 | 25150 | 1 |
| 303 | 20250502 | 142000 | 6091539475 | 25150 | 25150 | 25150 | 25150 | 2 |
| 304 | 20250502 | 141900 | 6091489175 | 25150 | 25000 | 25200 | 25000 | 466 |
| 305 | 20250502 | 141800 | 6079822025 | 25000 | 25050 | 25050 | 25000 | 240 |
| 306 | 20250502 | 141700 | 6073819075 | 25150 | 25200 | 25200 | 25050 | 321 |
| 307 | 20250502 | 141600 | 6065774425 | 25200 | 25200 | 25200 | 25200 | 1 |
| 308 | 20250502 | 141500 | 6065749225 | 25200 | 25150 | 25200 | 25150 | 41 |
| 309 | 20250502 | 141400 | 6064717875 | 25100 | 25100 | 25150 | 25100 | 168 |
| 310 | 20250502 | 141300 | 6060500875 | 25100 | 25000 | 25100 | 25000 | 291 |
| 311 | 20250502 | 141200 | 6053215675 | 25000 | 25150 | 25150 | 24750 | 4273 |
| 312 | 20250502 | 141100 | 5946913725 | 25200 | 25250 | 25250 | 24950 | 1157 |
| 313 | 20250502 | 141000 | 5917961075 | 25250 | 25300 | 25300 | 25050 | 711 |
| 314 | 20250502 | 140900 | 5900105275 | 25300 | 25250 | 25350 | 25250 | 96 |
| 315 | 20250502 | 140800 | 5897678425 | 25200 | 25250 | 25250 | 25200 | 451 |
| 316 | 20250502 | 140700 | 5886293075 | 25250 | 25300 | 25300 | 25250 | 185 |
| 317 | 20250502 | 140600 | 5881612825 | 25300 | 25300 | 25300 | 25300 | 50 |
| 318 | 20250502 | 140500 | 5880347825 | 25200 | 25200 | 25200 | 25200 | 9 |
| 319 | 20250502 | 140400 | 5880121025 | 25300 | 25250 | 25300 | 25250 | 2 |
| 320 | 20250502 | 140300 | 5880070475 | 25200 | 25250 | 25250 | 25200 | 21 |
| 321 | 20250502 | 140200 | 5879541225 | 25250 | 25250 | 25250 | 25200 | 372 |
| 322 | 20250502 | 140100 | 5870156925 | 25350 | 25250 | 25350 | 25250 | 119 |
| 323 | 20250502 | 140000 | 5867152075 | 25350 | 25350 | 25350 | 25350 | 0 |
| 324 | 20250502 | 135900 | 5867152075 | 25350 | 25350 | 25350 | 25350 | 1 |
| 325 | 20250502 | 135800 | 5867126725 | 25250 | 25300 | 25300 | 25250 | 117 |
| 326 | 20250502 | 135700 | 5864172275 | 25350 | 25350 | 25350 | 25250 | 100 |
| 327 | 20250502 | 135600 | 5861641925 | 25350 | 25350 | 25350 | 25350 | 1 |
| 328 | 20250502 | 135500 | 5861616575 | 25350 | 25300 | 25350 | 25300 | 100 |
| 329 | 20250502 | 135400 | 5859086225 | 25300 | 25350 | 25350 | 25300 | 8 |
| 330 | 20250502 | 135300 | 5858883775 | 25350 | 25350 | 25350 | 25350 | 0 |
| 331 | 20250502 | 135200 | 5858883775 | 25350 | 25350 | 25350 | 25350 | 1 |
| 332 | 20250502 | 135100 | 5858858425 | 25400 | 25400 | 25400 | 25400 | 0 |
| 333 | 20250502 | 135000 | 5858858425 | 25400 | 25350 | 25400 | 25250 | 14 |
| 334 | 20250502 | 134900 | 5858503375 | 25350 | 25350 | 25350 | 25350 | 0 |
| 335 | 20250502 | 134800 | 5858503375 | 25350 | 25350 | 25350 | 25250 | 105 |
| 336 | 20250502 | 134700 | 5855851775 | 25400 | 25400 | 25400 | 25350 | 3 |
| 337 | 20250502 | 134600 | 5855775625 | 25350 | 25350 | 25350 | 25350 | 30 |
| 338 | 20250502 | 134500 | 5855015125 | 25400 | 25450 | 25450 | 25400 | 56 |
| 339 | 20250502 | 134400 | 5853592425 | 25300 | 25350 | 25400 | 25300 | 1074 |
| 340 | 20250502 | 134300 | 5826344075 | 25350 | 25200 | 25350 | 25150 | 462 |
| 341 | 20250502 | 134200 | 5814684125 | 25200 | 25150 | 25200 | 25150 | 202 |
| 342 | 20250502 | 134100 | 5809603725 | 25150 | 25200 | 25200 | 25150 | 112 |
| 343 | 20250502 | 134000 | 5806782175 | 25200 | 25200 | 25250 | 25200 | 404 |
| 344 | 20250502 | 133900 | 5796586375 | 25200 | 25200 | 25250 | 25150 | 293 |
| 345 | 20250502 | 133800 | 5789208225 | 25150 | 25200 | 25250 | 25150 | 24 |
| 346 | 20250502 | 133700 | 5788603275 | 25200 | 25200 | 25200 | 25200 | 165 |
| 347 | 20250502 | 133600 | 5784445275 | 25250 | 25250 | 25250 | 25200 | 113 |
| 348 | 20250502 | 133500 | 5781597525 | 25250 | 25250 | 25250 | 25200 | 23 |
| 349 | 20250502 | 133400 | 5781017775 | 25250 | 25250 | 25250 | 25250 | 276 |
| 350 | 20250502 | 133300 | 5774048775 | 25250 | 25300 | 25300 | 25250 | 4 |
| 351 | 20250502 | 133200 | 5773947625 | 25250 | 25250 | 25250 | 25250 | 52 |
| 352 | 20250502 | 133100 | 5772634625 | 25250 | 25250 | 25250 | 25250 | 15 |
| 353 | 20250502 | 133000 | 5772255875 | 25250 | 25300 | 25300 | 25250 | 2 |
| 354 | 20250502 | 132900 | 5772205325 | 25200 | 25250 | 25300 | 25200 | 198 |
| 355 | 20250502 | 132800 | 5767212225 | 25250 | 25300 | 25300 | 25250 | 70 |
| 356 | 20250502 | 132700 | 5765444225 | 25300 | 25250 | 25300 | 25250 | 160 |
| 357 | 20250502 | 132600 | 5761396825 | 25300 | 25350 | 25350 | 25300 | 11 |
| 358 | 20250502 | 132500 | 5761118425 | 25300 | 25300 | 25300 | 25300 | 170 |
| 359 | 20250502 | 132400 | 5756817425 | 25300 | 25200 | 25300 | 25200 | 344 |
| 360 | 20250502 | 132300 | 5748126325 | 25200 | 25400 | 25400 | 25200 | 151 |
| 361 | 20250502 | 132200 | 5744314475 | 25250 | 25300 | 25300 | 25250 | 90 |
| 362 | 20250502 | 132100 | 5742038625 | 25400 | 25400 | 25400 | 25400 | 14 |
| 363 | 20250502 | 132000 | 5741683025 | 25400 | 25400 | 25400 | 25400 | 0 |
| 364 | 20250502 | 131900 | 5741683025 | 25400 | 25250 | 25400 | 25250 | 81 |
| 365 | 20250502 | 131800 | 5739637625 | 25400 | 25400 | 25400 | 25400 | 0 |
| 366 | 20250502 | 131700 | 5739637625 | 25400 | 25400 | 25400 | 25400 | 0 |
| 367 | 20250502 | 131600 | 5739637625 | 25400 | 25400 | 25400 | 25400 | 281 |
| 368 | 20250502 | 131500 | 5732500225 | 25400 | 25300 | 25400 | 25300 | 85 |
| 369 | 20250502 | 131400 | 5730349275 | 25300 | 25250 | 25300 | 25250 | 7 |
| 370 | 20250502 | 131300 | 5730172475 | 25300 | 25300 | 25300 | 25300 | 40 |
| 371 | 20250502 | 131200 | 5729160475 | 25350 | 25300 | 25350 | 25300 | 368 |
| 372 | 20250502 | 131100 | 5719844525 | 25300 | 25300 | 25300 | 25300 | 49 |
| 373 | 20250502 | 131000 | 5718604825 | 25350 | 25350 | 25350 | 25350 | 0 |
| 374 | 20250502 | 130900 | 5718604825 | 25350 | 25350 | 25350 | 25350 | 27 |
| 375 | 20250502 | 130800 | 5717920375 | 25350 | 25250 | 25350 | 25200 | 99 |
| 376 | 20250502 | 130700 | 5715424775 | 25250 | 25300 | 25400 | 25250 | 21 |
| 377 | 20250502 | 130600 | 5714893075 | 25300 | 25350 | 25350 | 25300 | 377 |
| 378 | 20250502 | 130500 | 5705354025 | 25350 | 25400 | 25400 | 25350 | 11 |
| 379 | 20250502 | 130400 | 5705075125 | 25350 | 25250 | 25350 | 25250 | 74 |
| 380 | 20250502 | 130300 | 5703203725 | 25250 | 25250 | 25250 | 25250 | 0 |
| 381 | 20250502 | 130200 | 5703203725 | 25250 | 25250 | 25250 | 25250 | 6 |
| 382 | 20250502 | 130100 | 5703052225 | 25200 | 25200 | 25200 | 25200 | 26 |
| 383 | 20250502 | 130000 | 5702397025 | 25200 | 25200 | 25200 | 25200 | 1 |
| 384 | 20250502 | 125900 | 5702371825 | 25200 | 25250 | 25250 | 25200 | 60 |
| 385 | 20250502 | 125800 | 5700859075 | 25250 | 25250 | 25250 | 25250 | 0 |
| 386 | 20250502 | 125700 | 5700859075 | 25250 | 25200 | 25300 | 25200 | 96 |
| 387 | 20250502 | 125600 | 5698436475 | 25150 | 25200 | 25350 | 25150 | 193 |
| 388 | 20250502 | 125500 | 5693570275 | 25200 | 25400 | 25400 | 25200 | 66 |
| 389 | 20250502 | 125400 | 5691905525 | 25200 | 25350 | 25350 | 25200 | 109 |
| 390 | 20250502 | 125300 | 5689144625 | 25350 | 25300 | 25350 | 25300 | 433 |
| 391 | 20250502 | 125200 | 5678168225 | 25300 | 25150 | 25300 | 25150 | 66 |
| 392 | 20250502 | 125100 | 5676508175 | 25150 | 25300 | 25300 | 25150 | 507 |
| 393 | 20250502 | 125000 | 5663743375 | 25300 | 25300 | 25400 | 25300 | 7 |
| 394 | 20250502 | 124900 | 5663566075 | 25300 | 25300 | 25300 | 25300 | 47 |
| 395 | 20250502 | 124800 | 5662376975 | 25350 | 25400 | 25400 | 25250 | 153 |
| 396 | 20250502 | 124700 | 5658501525 | 25250 | 25300 | 25400 | 25250 | 213 |
| 397 | 20250502 | 124600 | 5653098375 | 25300 | 25300 | 25300 | 25300 | 0 |
| 398 | 20250502 | 124500 | 5653098375 | 25300 | 25200 | 25300 | 25150 | 154 |
| 399 | 20250502 | 124400 | 5649204175 | 25300 | 25250 | 25300 | 25050 | 1789 |
| 400 | 20250502 | 124300 | 5604269375 | 25350 | 25350 | 25350 | 25350 | 50 |
| 401 | 20250502 | 124200 | 5603001875 | 25400 | 25350 | 25400 | 25100 | 756 |
| 402 | 20250502 | 124100 | 5583948875 | 25300 | 25450 | 25450 | 25300 | 500 |
| 403 | 20250502 | 124000 | 5571270325 | 25500 | 25500 | 25500 | 25500 | 36 |
| 404 | 20250502 | 123900 | 5570352325 | 25600 | 25600 | 25600 | 25600 | 0 |
| 405 | 20250502 | 123800 | 5570352325 | 25600 | 25450 | 25600 | 25450 | 20 |
| 406 | 20250502 | 123700 | 5569843175 | 25650 | 25650 | 25650 | 25650 | 0 |
| 407 | 20250502 | 123600 | 5569843175 | 25650 | 25500 | 25650 | 25450 | 1001 |
| 408 | 20250502 | 123500 | 5544358875 | 25650 | 25650 | 25650 | 25650 | 1 |
| 409 | 20250502 | 123400 | 5544333225 | 25600 | 25500 | 25600 | 25450 | 227 |
| 410 | 20250502 | 123300 | 5538549525 | 25600 | 25550 | 25600 | 25500 | 91 |
| 411 | 20250502 | 123200 | 5536228375 | 25700 | 25700 | 25700 | 25700 | 0 |
| 412 | 20250502 | 123100 | 5536228375 | 25700 | 25650 | 25700 | 25600 | 249 |
| 413 | 20250502 | 123000 | 5529848375 | 25700 | 25700 | 25700 | 25700 | 0 |
| 414 | 20250502 | 122900 | 5529848375 | 25700 | 25750 | 25750 | 25650 | 45 |
| 415 | 20250502 | 122800 | 5528691875 | 25750 | 25750 | 25800 | 25750 | 27 |
| 416 | 20250502 | 122700 | 5527996325 | 25750 | 25800 | 25800 | 25750 | 34 |
| 417 | 20250502 | 122600 | 5527120375 | 25800 | 25700 | 25800 | 25700 | 201 |
| 418 | 20250502 | 122500 | 5521935175 | 25850 | 25800 | 25850 | 25800 | 11 |
| 419 | 20250502 | 122400 | 5521651125 | 25800 | 25500 | 25800 | 25500 | 724 |
| 420 | 20250502 | 122300 | 5502976575 | 25500 | 25450 | 25550 | 25450 | 126 |
| 421 | 20250502 | 122200 | 5499765025 | 25450 | 25450 | 25450 | 25450 | 14 |
| 422 | 20250502 | 122100 | 5499408725 | 25400 | 25400 | 25450 | 25400 | 62 |
| 423 | 20250502 | 122000 | 5497833875 | 25500 | 25450 | 25500 | 25350 | 1615 |
| 424 | 20250502 | 121900 | 5456745025 | 25500 | 25500 | 25500 | 25500 | 92 |
| 425 | 20250502 | 121800 | 5454399025 | 25500 | 25550 | 25550 | 25500 | 82 |
| 426 | 20250502 | 121700 | 5452304225 | 25650 | 25700 | 25700 | 25550 | 62 |
| 427 | 20250502 | 121600 | 5450719725 | 25550 | 25800 | 25800 | 25550 | 208 |
| 428 | 20250502 | 121500 | 5445393575 | 25800 | 25800 | 25800 | 25800 | 0 |
| 429 | 20250502 | 121400 | 5445393575 | 25800 | 25800 | 25800 | 25800 | 1 |
| 430 | 20250502 | 121300 | 5445367775 | 25800 | 25750 | 25850 | 25700 | 42 |
| 431 | 20250502 | 121200 | 5444286325 | 25750 | 25850 | 25850 | 25750 | 109 |
| 432 | 20250502 | 121100 | 5441479175 | 25850 | 25850 | 25850 | 25850 | 4 |
| 433 | 20250502 | 121000 | 5441375775 | 25750 | 25750 | 25750 | 25750 | 100 |
| 434 | 20250502 | 120900 | 5438800775 | 25850 | 25850 | 25850 | 25850 | 0 |
| 435 | 20250502 | 120800 | 5438800775 | 25850 | 25700 | 25850 | 25700 | 393 |
| 436 | 20250502 | 120700 | 5428641875 | 25850 | 25750 | 25850 | 25700 | 203 |
| 437 | 20250502 | 120600 | 5423419775 | 25900 | 25900 | 25900 | 25900 | 216 |
| 438 | 20250502 | 120500 | 5417825375 | 25950 | 25900 | 25950 | 25900 | 356 |
| 439 | 20250502 | 120400 | 5408594275 | 25900 | 25850 | 25900 | 25850 | 152 |
| 440 | 20250502 | 120300 | 5404657925 | 25850 | 25800 | 25850 | 25550 | 150 |
| 441 | 20250502 | 120200 | 5400787425 | 25750 | 25750 | 25750 | 25750 | 50 |
| 442 | 20250502 | 120100 | 5399499925 | 25750 | 25500 | 25750 | 25500 | 1474 |
| 443 | 20250502 | 120000 | 5361602675 | 25700 | 25550 | 25700 | 25450 | 52 |
| 444 | 20250502 | 115900 | 5360270875 | 25650 | 25650 | 25650 | 25650 | 190 |
| 445 | 20250502 | 115800 | 5355397375 | 25650 | 25650 | 25650 | 25650 | 540 |
| 446 | 20250502 | 115700 | 5341546375 | 25650 | 25650 | 25650 | 25650 | 38 |
| 447 | 20250502 | 115600 | 5340571675 | 25650 | 25650 | 25650 | 25650 | 0 |
| 448 | 20250502 | 115500 | 5340571675 | 25650 | 25600 | 25700 | 25600 | 32 |
| 449 | 20250502 | 115400 | 5339751125 | 25650 | 25700 | 25700 | 25650 | 19 |
| 450 | 20250502 | 115300 | 5339263275 | 25650 | 25450 | 25650 | 25450 | 809 |
| 451 | 20250502 | 115200 | 5318533825 | 25450 | 25500 | 25500 | 25450 | 122 |
| 452 | 20250502 | 115100 | 5315428875 | 25450 | 25450 | 25450 | 25450 | 109 |
| 453 | 20250502 | 115000 | 5312654825 | 25450 | 25550 | 25550 | 25200 | 602 |
| 454 | 20250502 | 114900 | 5297428775 | 25600 | 25600 | 25600 | 25600 | 1 |
| 455 | 20250502 | 114800 | 5297403175 | 25550 | 25550 | 25550 | 25550 | 20 |
| 456 | 20250502 | 114700 | 5296892175 | 25550 | 25550 | 25550 | 25550 | 0 |
| 457 | 20250502 | 114600 | 5296892175 | 25550 | 25550 | 25550 | 25500 | 120 |
| 458 | 20250502 | 114500 | 5293828325 | 25600 | 25600 | 25600 | 25600 | 3 |
| 459 | 20250502 | 114400 | 5293751525 | 25550 | 25500 | 25550 | 25500 | 96 |
| 460 | 20250502 | 114300 | 5291298975 | 25500 | 25450 | 25500 | 25250 | 95 |
| 461 | 20250502 | 114200 | 5288887025 | 25550 | 25550 | 25550 | 25550 | 1 |
| 462 | 20250502 | 114100 | 5288861475 | 25450 | 25450 | 25600 | 25450 | 257 |
| 463 | 20250502 | 114000 | 5282282725 | 25600 | 25550 | 25600 | 25550 | 91 |
| 464 | 20250502 | 113900 | 5279957625 | 25600 | 25600 | 25600 | 25600 | 32 |
| 465 | 20250502 | 113800 | 5279138425 | 25600 | 25500 | 25600 | 25500 | 389 |
| 466 | 20250502 | 113700 | 5269204225 | 25550 | 25550 | 25550 | 25550 | 8 |
| 467 | 20250502 | 113600 | 5268999825 | 25550 | 25350 | 25550 | 25350 | 249 |
| 468 | 20250502 | 113500 | 5262676625 | 25400 | 25300 | 25400 | 25200 | 71 |
| 469 | 20250502 | 113400 | 5260881875 | 25350 | 25500 | 25500 | 25050 | 1167 |
| 470 | 20250502 | 113300 | 5231503525 | 25550 | 25550 | 25550 | 25550 | 10 |
| 471 | 20250502 | 113200 | 5231248025 | 25550 | 25450 | 25550 | 25450 | 115 |
| 472 | 20250502 | 113100 | 5228315775 | 25500 | 25400 | 25500 | 25400 | 308 |
| 473 | 20250502 | 113000 | 5220491225 | 25400 | 25400 | 25450 | 25400 | 34 |
| 474 | 20250502 | 112900 | 5219627525 | 25250 | 25400 | 25450 | 25250 | 218 |
| 475 | 20250502 | 112800 | 5214094525 | 25500 | 25400 | 25500 | 25400 | 130 |
| 476 | 20250502 | 112700 | 5210780525 | 25450 | 25500 | 25500 | 25450 | 358 |
| 477 | 20250502 | 112600 | 5201652375 | 25550 | 25550 | 25550 | 25550 | 22 |
| 478 | 20250502 | 112500 | 5201090275 | 25500 | 25450 | 25500 | 25450 | 280 |
| 479 | 20250502 | 112400 | 5193950375 | 25400 | 25350 | 25400 | 25350 | 336 |
| 480 | 20250502 | 112300 | 5185416025 | 25400 | 25400 | 25400 | 25400 | 0 |
| 481 | 20250502 | 112200 | 5185416025 | 25400 | 25250 | 25400 | 25250 | 22 |
| 482 | 20250502 | 112100 | 5184860375 | 25400 | 25300 | 25400 | 25250 | 257 |
| 483 | 20250502 | 112000 | 5178361325 | 25300 | 25400 | 25400 | 25300 | 201 |
| 484 | 20250502 | 111900 | 5173266575 | 25500 | 25500 | 25500 | 25500 | 0 |
| 485 | 20250502 | 111800 | 5173266575 | 25500 | 25500 | 25500 | 25500 | 95 |
| 486 | 20250502 | 111700 | 5170844075 | 25450 | 25450 | 25450 | 25450 | 200 |
| 487 | 20250502 | 111600 | 5165754075 | 25500 | 25450 | 25500 | 25450 | 11 |
| 488 | 20250502 | 111500 | 5165474075 | 25400 | 25450 | 25450 | 25400 | 10 |
| 489 | 20250502 | 111400 | 5165219725 | 25450 | 25450 | 25450 | 25400 | 168 |
| 490 | 20250502 | 111300 | 5160949875 | 25450 | 25250 | 25450 | 25250 | 6 |
| 491 | 20250502 | 111200 | 5160797675 | 25400 | 25300 | 25450 | 25250 | 1020 |
| 492 | 20250502 | 111100 | 5134908225 | 25250 | 25250 | 25250 | 25250 | 1 |
| 493 | 20250502 | 111000 | 5134882975 | 25250 | 25250 | 25250 | 25250 | 1 |
| 494 | 20250502 | 110900 | 5134857725 | 25250 | 25300 | 25350 | 25250 | 435 |
| 495 | 20250502 | 110800 | 5123865425 | 25350 | 25350 | 25350 | 25350 | 11 |
| 496 | 20250502 | 110700 | 5123586575 | 25300 | 25350 | 25350 | 25300 | 17 |
| 497 | 20250502 | 110600 | 5123156125 | 25350 | 25350 | 25350 | 25350 | 22 |
| 498 | 20250502 | 110500 | 5122598425 | 25400 | 25250 | 25400 | 25150 | 17 |
| 499 | 20250502 | 110400 | 5122168475 | 25300 | 25150 | 25300 | 25150 | 21 |
| 500 | 20250502 | 110300 | 5121638675 | 25300 | 25300 | 25300 | 25300 | 0 |
| 501 | 20250502 | 110200 | 5121638675 | 25300 | 25150 | 25300 | 25150 | 212 |
| 502 | 20250502 | 110100 | 5116276075 | 25100 | 25150 | 25300 | 25050 | 402 |
| 503 | 20250502 | 110000 | 5106186325 | 25200 | 25100 | 25200 | 25100 | 131 |
| 504 | 20250502 | 105900 | 5102889975 | 25200 | 25100 | 25200 | 25100 | 56 |
| 505 | 20250502 | 105800 | 5101481775 | 25100 | 25050 | 25100 | 25050 | 330 |
| 506 | 20250502 | 105700 | 5093209375 | 25050 | 25100 | 25100 | 25050 | 452 |
| 507 | 20250502 | 105600 | 5081883975 | 25100 | 25100 | 25150 | 25100 | 320 |
| 508 | 20250502 | 105500 | 5073850975 | 25150 | 25100 | 25150 | 25100 | 176 |
| 509 | 20250502 | 105400 | 5069432825 | 25100 | 25200 | 25200 | 25100 | 359 |
| 510 | 20250502 | 105300 | 5060409925 | 25250 | 25250 | 25250 | 25250 | 10 |
| 511 | 20250502 | 105200 | 5060157425 | 25200 | 25150 | 25300 | 25150 | 130 |
| 512 | 20250502 | 105100 | 5056884775 | 25150 | 25350 | 25350 | 25150 | 1648 |
| 513 | 20250502 | 105000 | 5015340375 | 25400 | 25400 | 25400 | 25400 | 51 |
| 514 | 20250502 | 104900 | 5014044975 | 25550 | 25400 | 25550 | 25400 | 67 |
| 515 | 20250502 | 104800 | 5012334975 | 25400 | 25400 | 25400 | 25300 | 101 |
| 516 | 20250502 | 104700 | 5009773475 | 25600 | 25600 | 25650 | 25550 | 256 |
| 517 | 20250502 | 104600 | 5003217925 | 25650 | 25550 | 25650 | 25500 | 371 |
| 518 | 20250502 | 104500 | 4993737125 | 25550 | 25300 | 25550 | 25300 | 381 |
| 519 | 20250502 | 104400 | 4984093525 | 25300 | 25450 | 25500 | 25300 | 194 |
| 520 | 20250502 | 104300 | 4979174525 | 25500 | 25500 | 25500 | 25500 | 100 |
| 521 | 20250502 | 104200 | 4976624525 | 25550 | 25450 | 25600 | 25450 | 360 |
| 522 | 20250502 | 104100 | 4967444875 | 25450 | 25450 | 25450 | 25450 | 3 |
| 523 | 20250502 | 104000 | 4967368525 | 25450 | 25375 | 25450 | 25300 | 120 |
| 524 | 20250502 | 103900 | 4964321950 | 25300 | 25300 | 25300 | 25300 | 174 |
| 525 | 20250502 | 103800 | 4959919750 | 25450 | 25400 | 25500 | 25300 | 21 |
| 526 | 20250502 | 103700 | 4959385050 | 25400 | 25250 | 25400 | 25200 | 492 |
| 527 | 20250502 | 103600 | 4946941000 | 25250 | 25300 | 25300 | 25250 | 257 |
| 528 | 20250502 | 103500 | 4940450450 | 25400 | 25450 | 25450 | 25300 | 105 |
| 529 | 20250502 | 103400 | 4937789350 | 25500 | 25350 | 25500 | 25300 | 200 |
| 530 | 20250502 | 103300 | 4932725250 | 25350 | 25400 | 25400 | 25350 | 345 |
| 531 | 20250502 | 103200 | 4923969250 | 25500 | 25500 | 25550 | 25400 | 266 |
| 532 | 20250502 | 103100 | 4917189900 | 25500 | 25350 | 25500 | 25300 | 1882 |
| 533 | 20250502 | 103000 | 4869517450 | 25350 | 25600 | 25600 | 25350 | 610 |
| 534 | 20250502 | 102900 | 4853989900 | 25650 | 25450 | 25650 | 25450 | 213 |
| 535 | 20250502 | 102800 | 4848556500 | 25500 | 25500 | 25500 | 25350 | 2210 |
| 536 | 20250502 | 102700 | 4792293500 | 25500 | 25600 | 25700 | 25500 | 328 |
| 537 | 20250502 | 102600 | 4783905200 | 25650 | 25800 | 25800 | 25650 | 250 |
| 538 | 20250502 | 102500 | 4777485150 | 25700 | 25850 | 25900 | 25700 | 461 |
| 539 | 20250502 | 102400 | 4765621800 | 25850 | 25950 | 26000 | 25650 | 1192 |
| 540 | 20250502 | 102300 | 4734800100 | 26000 | 25900 | 26000 | 25900 | 1162 |
| 541 | 20250502 | 102200 | 4704697750 | 25850 | 25700 | 26000 | 25700 | 2313 |
| 542 | 20250502 | 102100 | 4644824750 | 25750 | 25650 | 25800 | 25650 | 60 |
| 543 | 20250502 | 102000 | 4643282950 | 25600 | 25550 | 25600 | 25500 | 209 |
| 544 | 20250502 | 101900 | 4637941150 | 25500 | 25550 | 25550 | 25500 | 568 |
| 545 | 20250502 | 101800 | 4623455700 | 25600 | 25400 | 25600 | 25350 | 508 |
| 546 | 20250502 | 101700 | 4610507550 | 25500 | 25350 | 25550 | 25350 | 453 |
| 547 | 20250502 | 101600 | 4598981200 | 25400 | 25550 | 25550 | 25350 | 87 |
| 548 | 20250502 | 101500 | 4596770650 | 25250 | 25500 | 25550 | 25250 | 1510 |
| 549 | 20250502 | 101400 | 4558415100 | 25500 | 25450 | 25500 | 25450 | 164 |
| 550 | 20250502 | 101300 | 4554240300 | 25500 | 25550 | 25550 | 25500 | 453 |
| 551 | 20250502 | 101200 | 4542678850 | 25500 | 25450 | 25600 | 25450 | 557 |
| 552 | 20250502 | 101100 | 4528445450 | 25450 | 25250 | 25500 | 25150 | 2646 |
| 553 | 20250502 | 101000 | 4461429050 | 25350 | 25450 | 25550 | 25200 | 3669 |
| 554 | 20250502 | 100900 | 4368566000 | 25450 | 25900 | 25900 | 25400 | 2596 |
| 555 | 20250502 | 100800 | 4302204350 | 25850 | 25950 | 25950 | 25850 | 444 |
| 556 | 20250502 | 100700 | 4290701550 | 25800 | 25900 | 25950 | 25800 | 661 |
| 557 | 20250502 | 100600 | 4273611350 | 25900 | 25900 | 26050 | 25700 | 912 |
| 558 | 20250502 | 100500 | 4250066300 | 26050 | 26200 | 26200 | 25850 | 1035 |
| 559 | 20250502 | 100400 | 4223066850 | 26200 | 26150 | 26250 | 26000 | 1577 |
| 560 | 20250502 | 100300 | 4181969625 | 26250 | 26350 | 26400 | 26100 | 1140 |
| 561 | 20250502 | 100200 | 4152050625 | 26400 | 26450 | 26450 | 26350 | 424 |
| 562 | 20250502 | 100100 | 4140855975 | 26450 | 26450 | 26500 | 26400 | 3881 |
| 563 | 20250502 | 100000 | 4038221075 | 26400 | 26000 | 26400 | 26000 | 4290 |
| 564 | 20250502 | 095900 | 3925596175 | 26000 | 25950 | 26000 | 25900 | 333 |
| 565 | 20250502 | 095800 | 3916944025 | 25900 | 25900 | 26000 | 25900 | 205 |
| 566 | 20250502 | 095700 | 3911627125 | 26000 | 26000 | 26050 | 25850 | 677 |
| 567 | 20250502 | 095600 | 3894057925 | 26000 | 26000 | 26000 | 25900 | 148 |
| 568 | 20250502 | 095500 | 3890218325 | 25950 | 25900 | 26000 | 25900 | 309 |
| 569 | 20250502 | 095400 | 3882187125 | 25900 | 25900 | 25950 | 25850 | 318 |
| 570 | 20250502 | 095300 | 3873958925 | 25950 | 26000 | 26150 | 25950 | 1326 |
| 571 | 20250502 | 095200 | 3839488275 | 26100 | 26250 | 26300 | 26000 | 551 |
| 572 | 20250502 | 095100 | 3825090475 | 26250 | 25900 | 26250 | 25850 | 1171 |
| 573 | 20250502 | 095000 | 3794600325 | 25850 | 25600 | 25850 | 25550 | 1986 |
| 574 | 20250502 | 094900 | 3743354725 | 25750 | 25600 | 25750 | 25500 | 871 |
| 575 | 20250502 | 094800 | 3721022175 | 25500 | 25600 | 25650 | 25450 | 840 |
| 576 | 20250502 | 094700 | 3699551575 | 25600 | 25750 | 25750 | 25600 | 1019 |
| 577 | 20250502 | 094600 | 3673392775 | 25750 | 25800 | 25800 | 25750 | 557 |
| 578 | 20250502 | 094500 | 3659033325 | 25800 | 25850 | 25850 | 25750 | 167 |
| 579 | 20250502 | 094400 | 3654723275 | 25750 | 25800 | 25850 | 25750 | 1471 |
| 580 | 20250502 | 094300 | 3616834675 | 25850 | 25800 | 25850 | 25750 | 740 |
| 581 | 20250502 | 094200 | 3597760275 | 25850 | 25900 | 25900 | 25850 | 125 |
| 582 | 20250502 | 094100 | 3594523575 | 25900 | 25900 | 25950 | 25800 | 251 |
| 583 | 20250502 | 094000 | 3588014325 | 25950 | 25900 | 25950 | 25900 | 182 |
| 584 | 20250502 | 093900 | 3583297625 | 25900 | 25650 | 25900 | 25600 | 753 |
| 585 | 20250502 | 093800 | 3563886075 | 25650 | 25600 | 25650 | 25500 | 166 |
| 586 | 20250502 | 093700 | 3559637325 | 25650 | 25600 | 25650 | 25600 | 183 |
| 587 | 20250502 | 093600 | 3554951225 | 25600 | 25550 | 25650 | 25500 | 557 |
| 588 | 20250502 | 093500 | 3540729475 | 25600 | 25750 | 25800 | 25600 | 93 |
| 589 | 20250502 | 093400 | 3538346575 | 25800 | 25600 | 25800 | 25550 | 751 |
| 590 | 20250502 | 093300 | 3519093625 | 25600 | 25550 | 25700 | 25550 | 296 |
| 591 | 20250502 | 093200 | 3511518725 | 25600 | 25750 | 25750 | 25550 | 638 |
| 592 | 20250502 | 093100 | 3495177575 | 25750 | 25750 | 25900 | 25700 | 454 |
| 593 | 20250502 | 093000 | 3483453425 | 25800 | 25800 | 25900 | 25750 | 972 |
| 594 | 20250502 | 092900 | 3458354675 | 25750 | 25700 | 25850 | 25700 | 557 |
| 595 | 20250502 | 092800 | 3443990325 | 25700 | 25550 | 25750 | 25550 | 958 |
| 596 | 20250502 | 092700 | 3419410425 | 25600 | 25500 | 25600 | 25400 | 937 |
| 597 | 20250502 | 092600 | 3395495625 | 25500 | 25450 | 25500 | 25400 | 480 |
| 598 | 20250502 | 092500 | 3383280775 | 25450 | 25400 | 25450 | 25350 | 491 |
| 599 | 20250502 | 092400 | 3370814025 | 25500 | 25500 | 25550 | 25400 | 1090 |
| 600 | 20250502 | 092300 | 3343052725 | 25550 | 25450 | 25550 | 25450 | 2327 |
| 601 | 20250502 | 092200 | 3283756875 | 25450 | 25750 | 25750 | 25450 | 2442 |
| 602 | 20250502 | 092100 | 3221150575 | 25700 | 25950 | 25950 | 25700 | 1406 |
| 603 | 20250502 | 092000 | 3184957675 | 25950 | 25650 | 26000 | 25650 | 1019 |
| 604 | 20250502 | 091900 | 3158593275 | 25600 | 25700 | 25800 | 25600 | 1426 |
| 605 | 20250502 | 091800 | 3122034825 | 25650 | 25750 | 25800 | 25600 | 3227 |
| 606 | 20250502 | 091700 | 3039193775 | 25750 | 25950 | 25950 | 25750 | 1485 |
| 607 | 20250502 | 091600 | 3000824425 | 25900 | 25800 | 26100 | 25800 | 626 |
| 608 | 20250502 | 091500 | 2984614075 | 25800 | 26000 | 26200 | 25800 | 2532 |
| 609 | 20250502 | 091400 | 2918913525 | 26000 | 26100 | 26250 | 26000 | 1440 |
| 610 | 20250502 | 091300 | 2881403425 | 26100 | 26600 | 26700 | 26100 | 2813 |
| 611 | 20250502 | 091200 | 2807222625 | 26550 | 26550 | 26650 | 26350 | 2203 |
| 612 | 20250502 | 091100 | 2748769775 | 26600 | 26100 | 26800 | 26100 | 5318 |
| 613 | 20250502 | 091000 | 2607609150 | 26200 | 26100 | 26500 | 26000 | 5144 |
| 614 | 20250502 | 090900 | 2473176675 | 26150 | 26600 | 26600 | 26100 | 4993 |
| 615 | 20250502 | 090800 | 2341571125 | 26600 | 26150 | 26750 | 26050 | 5457 |
| 616 | 20250502 | 090700 | 2197905675 | 26100 | 27750 | 27800 | 26000 | 16214 |
| 617 | 20250502 | 090600 | 1759048275 | 27800 | 26150 | 27850 | 25900 | 19998 |
| 618 | 20250502 | 090500 | 1219471250 | 26150 | 25450 | 26200 | 25450 | 8655 |
| 619 | 20250502 | 090400 | 995720200 | 25600 | 25250 | 25650 | 25250 | 10906 |
| 620 | 20250502 | 090300 | 718406300 | 25000 | 25100 | 25200 | 25000 | 3658 |
| 621 | 20250502 | 090200 | 626517750 | 25000 | 25150 | 25250 | 24950 | 1114 |
| 622 | 20250502 | 090100 | 598559300 | 25150 | 25300 | 25350 | 24950 | 17083 |
| 623 | 20250502 | 090000 | 169352050 | 25150 | 25350 | 25350 | 24550 | 6734 |